Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 107.84 108.17 106.70 108.06 1,009,750 -0.23(-0.21%)
Nov 27, 2020 109.55 110.86 108.13 108.29 344,453 -0.88(-0.81%)
Nov 25, 2020 110.58 110.58 107.80 109.17 577,571 -1.50(-1.35%)
Nov 24, 2020 109.85 111.54 108.83 110.67 705,375 +2.49(+2.30%)
Nov 23, 2020 107.85 108.75 106.79 108.18 823,282 +1.10(+1.03%)
Nov 20, 2020 107.98 108.66 106.08 107.08 517,102 -1.07(-0.99%)
Nov 19, 2020 107.93 108.65 106.01 108.15 616,365 -0.41(-0.38%)
Nov 18, 2020 109.81 110.31 108.51 108.56 730,202 -0.85(-0.78%)
Nov 17, 2020 110.75 110.99 108.36 109.41 858,290 -2.65(-2.37%)
Nov 16, 2020 110.35 112.17 109.51 112.06 579,072 +4.04(+3.74%)
Nov 13, 2020 105.18 108.91 105.18 108.03 645,428 +3.65(+3.50%)
Nov 12, 2020 105.77 105.77 102.67 104.38 956,063 -2.09(-1.97%)
Nov 11, 2020 112.14 112.14 105.55 106.47 1,034,864 -2.64(-2.42%)
Nov 10, 2020 106.68 110.46 105.50 109.11 1,024,718 +3.11(+2.93%)
Nov 09, 2020 103.71 108.73 99.92 106.01 1,207,494 +8.57(+8.79%)
Nov 06, 2020 98.55 99.26 97.10 97.44 791,061 -1.23(-1.25%)
Nov 05, 2020 97.47 99.23 97.47 98.67 781,946 +2.44(+2.54%)
Nov 04, 2020 98.81 99.41 95.93 96.23 859,052 -2.40(-2.43%)
Nov 03, 2020 97.42 99.17 96.83 98.62 766,230 +2.44(+2.53%)
Nov 02, 2020 94.65 96.45 94.38 96.19 951,834 +2.85(+3.06%)
Oct 30, 2020 92.02 93.40 90.78 93.34 962,549 +0.37(+0.40%)
Oct 29, 2020 90.76 93.69 90.66 92.97 819,488 +1.66(+1.82%)
Oct 28, 2020 91.90 93.77 91.04 91.31 1,049,038 -2.75(-2.92%)
Oct 27, 2020 95.55 95.68 93.81 94.06 721,447 -1.50(-1.57%)
Oct 26, 2020 96.28 96.78 94.66 95.55 754,978 -1.93(-1.98%)
Oct 23, 2020 97.74 98.56 96.41 97.49 806,785 +0.86(+0.89%)
Oct 22, 2020 99.50 99.97 94.60 96.63 1,621,907 -1.83(-1.86%)
Oct 21, 2020 99.65 101.50 97.75 98.45 1,219,267 -1.33(-1.33%)
Oct 20, 2020 99.57 101.97 99.20 99.78 608,684 +1.30(+1.32%)
Oct 19, 2020 99.64 100.29 98.31 98.48 601,004 -1.00(-1.01%)
Oct 16, 2020 99.71 100.70 99.43 99.49 407,772 +0.16(+0.16%)
Oct 15, 2020 97.55 99.35 97.54 99.33 376,911 +0.32(+0.33%)
Oct 14, 2020 99.50 100.47 98.47 99.00 499,262 -0.53(-0.53%)
Oct 13, 2020 101.13 101.57 99.30 99.53 739,043 -2.58(-2.52%)
Oct 12, 2020 99.19 102.42 99.19 102.11 601,689 +3.57(+3.63%)
Oct 09, 2020 99.18 99.85 98.46 98.54 511,509 +0.28(+0.29%)
Oct 08, 2020 97.32 98.33 96.70 98.26 546,140 +2.02(+2.10%)
Oct 07, 2020 96.39 97.03 95.44 96.24 721,896 +0.66(+0.69%)
Oct 06, 2020 95.72 97.37 95.18 95.57 706,620 +0.06(+0.06%)
Oct 05, 2020 94.65 95.91 94.32 95.52 1,024,620 +1.88(+2.00%)
Oct 02, 2020 91.47 94.47 91.27 93.64 1,758,148 +0.30(+0.32%)
Oct 01, 2020 94.70 96.35 93.02 93.34 920,670 -0.39(-0.41%)
Sep 30, 2020 94.70 96.39 92.77 93.73 1,522,611 -0.25(-0.26%)
Sep 29, 2020 93.83 95.22 93.41 93.97 509,091 -0.04(-0.04%)
Sep 28, 2020 93.75 95.44 93.29 94.01 648,536 +1.87(+2.03%)
Sep 25, 2020 90.29 92.93 89.67 92.14 672,444 +1.53(+1.68%)
Sep 24, 2020 90.02 91.56 89.08 90.62 755,681 +0.25(+0.27%)
Sep 23, 2020 93.80 94.00 90.09 90.37 824,934 -2.70(-2.90%)
Sep 22, 2020 92.54 93.71 91.25 93.07 892,562 +0.43(+0.46%)
Sep 21, 2020 96.10 96.16 90.70 92.65 1,039,372 -5.19(-5.31%)
Sep 18, 2020 98.60 100.13 97.42 97.84 1,545,819 -0.69(-0.70%)
Sep 17, 2020 97.11 99.90 96.54 98.53 1,312,779 +0.14(+0.14%)
Sep 16, 2020 96.17 99.65 95.87 98.39 934,279 +2.76(+2.88%)
Sep 15, 2020 94.51 95.87 93.93 95.63 722,247 +1.99(+2.13%)
Sep 14, 2020 93.66 93.93 92.44 93.64 625,208 +1.11(+1.19%)
Sep 11, 2020 92.00 93.40 91.89 92.54 687,220 +0.91(+0.99%)
Sep 10, 2020 93.51 93.84 91.26 91.63 569,517 -1.59(-1.70%)
Sep 09, 2020 93.45 94.49 93.06 93.22 619,038 +0.65(+0.70%)
Sep 08, 2020 93.46 93.71 91.98 92.56 821,143 -1.58(-1.68%)
Sep 04, 2020 95.79 96.39 93.41 94.14 617,450 -0.71(-0.75%)
Sep 03, 2020 99.12 99.50 94.31 94.85 625,941 -4.14(-4.18%)
Sep 02, 2020 96.67 99.57 96.34 98.99 672,384 +2.55(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.